Indicators

Whitestone REIT (NY: WSR )

13.15 -0.27 (-2.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.227	7.266	7.157	7.166	517,227	+0.00(+0.00%)
May 27, 2021	7.322	7.348	7.157	7.166	3,085,977	-0.08(-1.08%)
May 26, 2021	7.218	7.270	7.140	7.244	398,169	+0.07(+0.97%)
May 25, 2021	7.313	7.391	7.166	7.175	452,214	-0.11(-1.54%)
May 24, 2021	7.356	7.391	7.235	7.287	498,377	-0.06(-0.82%)
May 21, 2021	7.426	7.486	7.279	7.348	421,005	-0.01(-0.12%)
May 20, 2021	7.313	7.378	7.149	7.356	585,394	+0.01(+0.12%)
May 19, 2021	7.400	7.443	7.175	7.348	535,220	-0.15(-1.96%)
May 18, 2021	7.677	7.677	7.486	7.495	569,244	-0.13(-1.70%)
May 17, 2021	7.703	7.737	7.556	7.625	287,347	-0.10(-1.23%)
May 14, 2021	7.677	7.755	7.668	7.720	301,239	+0.04(+0.56%)
May 13, 2021	7.556	7.746	7.469	7.677	357,133	+0.08(+1.03%)
May 12, 2021	7.841	7.850	7.538	7.599	415,995	-0.17(-2.23%)
May 11, 2021	7.876	7.902	7.711	7.772	273,668	-0.17(-2.18%)
May 10, 2021	8.239	8.265	7.919	7.945	335,200	-0.23(-2.75%)
May 07, 2021	8.075	8.248	8.032	8.170	267,782	+0.03(+0.43%)
May 06, 2021	8.187	8.187	7.928	8.135	317,943	+0.02(+0.21%)
May 05, 2021	8.187	8.482	8.014	8.118	502,414	-0.47(-5.44%)
May 04, 2021	8.603	8.689	8.542	8.585	148,772	-0.03(-0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.